Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
6.78
+0.22 (3.35%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Kazia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.53 | 6.94 | 6.42 | 6.78 | 6.78 | 3.35% | 44,220 |
| Oct 3, 2025 | 6.25 | 6.67 | 6.20 | 6.56 | 6.56 | 3.96% | 87,654 |
| Oct 2, 2025 | 6.84 | 6.97 | 6.31 | 6.31 | 6.31 | -7.88% | 2,891,701 |
| Oct 1, 2025 | 7.10 | 7.20 | 6.66 | 6.85 | 6.85 | -4.99% | 44,817 |
| Sep 30, 2025 | 7.50 | 7.50 | 7.21 | 7.21 | 7.21 | -3.48% | 15,044 |
| Sep 29, 2025 | 7.25 | 7.61 | 7.25 | 7.47 | 7.47 | 1.90% | 13,720 |
| Sep 26, 2025 | 7.40 | 7.58 | 7.33 | 7.33 | 7.33 | 0.01% | 4,548 |
| Sep 25, 2025 | 7.99 | 7.99 | 7.10 | 7.33 | 7.33 | -6.98% | 31,617 |
| Sep 24, 2025 | 7.42 | 8.00 | 7.42 | 7.88 | 7.88 | 3.96% | 14,714 |
| Sep 23, 2025 | 7.51 | 7.77 | 7.37 | 7.58 | 7.58 | 0.80% | 11,738 |
| Sep 22, 2025 | 7.63 | 7.81 | 7.28 | 7.52 | 7.52 | -3.09% | 29,586 |
| Sep 19, 2025 | 7.97 | 8.05 | 7.60 | 7.76 | 7.76 | 0.39% | 14,119 |
| Sep 18, 2025 | 7.85 | 8.01 | 7.70 | 7.73 | 7.73 | -2.64% | 15,982 |
| Sep 17, 2025 | 8.00 | 8.19 | 7.90 | 7.94 | 7.94 | -0.87% | 15,971 |
| Sep 16, 2025 | 7.90 | 8.28 | 7.77 | 8.01 | 8.01 | 0.25% | 16,374 |
| Sep 15, 2025 | 7.60 | 8.25 | 7.60 | 7.99 | 7.99 | -0.12% | 33,336 |
| Sep 12, 2025 | 8.00 | 8.28 | 7.78 | 8.00 | 8.00 | -1.84% | 84,993 |
| Sep 11, 2025 | 8.41 | 8.88 | 7.60 | 8.15 | 8.15 | -1.21% | 2,337,386 |
| Sep 10, 2025 | 7.95 | 8.25 | 7.92 | 8.25 | 8.25 | 2.48% | 3,880 |
| Sep 9, 2025 | 7.84 | 8.05 | 7.83 | 8.05 | 8.05 | -0.62% | 5,593 |
| Sep 8, 2025 | 8.00 | 8.10 | 7.83 | 8.10 | 8.10 | 4.38% | 3,288 |
| Sep 5, 2025 | 7.72 | 8.04 | 7.72 | 7.76 | 7.76 | -4.08% | 7,365 |
| Sep 4, 2025 | 8.07 | 8.28 | 7.69 | 8.09 | 8.09 | 0.75% | 16,256 |
| Sep 3, 2025 | 7.90 | 8.39 | 7.89 | 8.03 | 8.03 | 3.08% | 9,163 |
| Sep 2, 2025 | 7.72 | 8.30 | 7.52 | 7.79 | 7.79 | -3.47% | 72,923 |
| Aug 29, 2025 | 7.92 | 8.33 | 7.92 | 8.07 | 8.07 | 4.40% | 4,656 |
| Aug 28, 2025 | 8.03 | 8.20 | 7.65 | 7.73 | 7.73 | -1.02% | 17,271 |
| Aug 27, 2025 | 8.06 | 8.07 | 7.54 | 7.81 | 7.81 | -3.34% | 12,625 |
| Aug 26, 2025 | 7.51 | 8.90 | 7.51 | 8.08 | 8.08 | 7.73% | 36,319 |
| Aug 25, 2025 | 7.60 | 7.77 | 7.15 | 7.50 | 7.50 | -2.72% | 5,380 |
| Aug 22, 2025 | 7.38 | 7.71 | 7.31 | 7.71 | 7.71 | 5.62% | 4,478 |
| Aug 21, 2025 | 7.16 | 7.70 | 7.15 | 7.30 | 7.30 | 4.29% | 17,179 |
| Aug 20, 2025 | 7.34 | 7.57 | 6.22 | 7.00 | 7.00 | -4.11% | 49,482 |
| Aug 19, 2025 | 7.66 | 7.70 | 7.30 | 7.30 | 7.30 | -1.62% | 16,330 |
| Aug 18, 2025 | 7.91 | 8.00 | 7.24 | 7.42 | 7.42 | -7.65% | 32,016 |
| Aug 15, 2025 | 7.88 | 8.19 | 7.80 | 8.04 | 8.04 | -2.84% | 10,312 |
| Aug 14, 2025 | 8.02 | 8.33 | 8.01 | 8.27 | 8.27 | -0.70% | 6,400 |
| Aug 13, 2025 | 8.29 | 8.88 | 8.28 | 8.33 | 8.33 | -2.02% | 10,627 |
| Aug 12, 2025 | 7.98 | 8.52 | 7.80 | 8.50 | 8.50 | 4.04% | 16,813 |
| Aug 11, 2025 | 8.07 | 8.30 | 7.58 | 8.17 | 8.17 | 0.62% | 24,877 |
| Aug 8, 2025 | 8.17 | 8.46 | 7.86 | 8.12 | 8.12 | -1.46% | 9,904 |
| Aug 7, 2025 | 8.74 | 8.74 | 8.24 | 8.24 | 8.24 | -4.96% | 12,823 |
| Aug 6, 2025 | 8.82 | 8.99 | 8.42 | 8.67 | 8.67 | -0.12% | 23,094 |
| Aug 5, 2025 | 8.48 | 8.68 | 8.21 | 8.68 | 8.68 | 4.08% | 10,644 |
| Aug 4, 2025 | 7.90 | 8.66 | 7.85 | 8.34 | 8.34 | 1.96% | 26,168 |
| Aug 1, 2025 | 8.40 | 8.40 | 7.40 | 8.18 | 8.18 | -2.39% | 936,488 |
| Jul 31, 2025 | 8.21 | 8.65 | 8.11 | 8.38 | 8.38 | -1.00% | 27,371 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.30 | 8.47 | 8.47 | -1.80% | 12,304 |
| Jul 29, 2025 | 8.56 | 8.85 | 8.40 | 8.62 | 8.62 | 0.58% | 15,724 |
| Jul 28, 2025 | 9.21 | 10.08 | 8.41 | 8.57 | 8.57 | -12.73% | 71,161 |